Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.375 | 9.428 | 9.210 | 9.224 | 1,496,921 | -0.13(-1.35%) |
Apr 27, 2007 | 9.537 | 9.537 | 9.309 | 9.350 | 4,101,263 | -0.14(-1.50%) |
Apr 26, 2007 | 9.474 | 9.502 | 9.352 | 9.493 | 9,322,423 | +0.22(+2.41%) |
Apr 25, 2007 | 9.260 | 9.348 | 9.196 | 9.270 | 8,375,629 | +0.08(+0.85%) |
Apr 24, 2007 | 9.171 | 9.203 | 9.136 | 9.191 | 2,886,919 | +0.02(+0.23%) |
Apr 23, 2007 | 9.306 | 9.306 | 9.125 | 9.171 | 1,934,079 | -0.06(-0.62%) |
Apr 20, 2007 | 9.157 | 9.267 | 9.155 | 9.228 | 12,220,304 | +0.08(+0.88%) |
Apr 19, 2007 | 8.927 | 9.148 | 8.901 | 9.148 | 12,111,847 | +0.22(+2.50%) |
Apr 18, 2007 | 9.030 | 9.030 | 8.904 | 8.925 | 2,084,127 | -0.10(-1.15%) |
Apr 17, 2007 | 9.145 | 9.145 | 8.982 | 9.028 | 603,723 | -0.12(-1.28%) |
Apr 16, 2007 | 9.122 | 9.201 | 9.102 | 9.145 | 963,175 | +0.06(+0.63%) |
Apr 13, 2007 | 9.023 | 9.109 | 9.019 | 9.088 | 829,304 | +0.06(+0.64%) |
Apr 12, 2007 | 8.941 | 9.083 | 8.934 | 9.030 | 2,264,940 | +0.06(+0.69%) |
Apr 11, 2007 | 8.869 | 8.991 | 8.823 | 8.968 | 2,720,015 | +0.04(+0.46%) |
Apr 10, 2007 | 9.332 | 9.316 | 8.823 | 8.927 | 8,646,849 | +0.11(+1.28%) |
Apr 09, 2007 | 8.860 | 8.895 | 8.720 | 8.814 | 18,260,210 | -0.45(-4.87%) |
Apr 05, 2007 | 8.961 | 9.378 | 8.865 | 9.265 | 24,502,302 | +0.32(+3.58%) |
Apr 04, 2007 | 8.943 | 8.996 | 8.860 | 8.945 | 3,457,609 | -0.06(-0.69%) |
Apr 03, 2007 | 9.787 | 9.787 | 8.984 | 9.007 | 3,154,226 | -0.02(-0.25%) |
Apr 02, 2007 | 9.019 | 9.074 | 8.973 | 9.030 | 1,894,622 | +0.01(+0.15%) |
Mar 30, 2007 | 8.788 | 9.111 | 8.925 | 9.017 | 12,661,674 | -0.25(-2.68%) |
Mar 29, 2007 | 9.295 | 9.316 | 9.219 | 9.265 | 2,022,125 | -0.01(-0.12%) |
Mar 28, 2007 | 9.134 | 9.318 | 9.127 | 9.277 | 4,371,670 | +0.12(+1.31%) |
Mar 27, 2007 | 9.145 | 9.175 | 9.136 | 9.157 | 1,740,757 | +0.01(+0.08%) |
Mar 26, 2007 | 9.111 | 9.166 | 9.086 | 9.150 | 2,973,413 | +0.04(+0.43%) |
Mar 23, 2007 | 9.205 | 9.318 | 9.056 | 9.111 | 7,418,104 | +0.10(+1.15%) |
Mar 22, 2007 | 8.945 | 9.021 | 8.908 | 9.007 | 1,666,433 | +0.02(+0.18%) |
Mar 21, 2007 | 8.973 | 8.998 | 8.865 | 8.991 | 3,279,730 | -0.01(-0.08%) |
Mar 20, 2007 | 8.766 | 9.012 | 8.766 | 8.998 | 9,905,149 | +0.25(+2.81%) |
Mar 19, 2007 | 8.720 | 8.754 | 8.651 | 8.752 | 2,640,909 | +0.10(+1.17%) |
Mar 16, 2007 | 8.605 | 8.720 | 8.602 | 8.651 | 1,531,692 | +0.05(+0.53%) |
Mar 15, 2007 | 8.625 | 8.651 | 8.577 | 8.605 | 1,764,654 | -0.02(-0.24%) |
Mar 14, 2007 | 8.628 | 8.743 | 8.579 | 8.625 | 3,766,642 | -0.03(-0.35%) |
Mar 13, 2007 | 8.717 | 8.706 | 8.605 | 8.655 | 2,487,914 | -0.06(-0.71%) |
Mar 12, 2007 | 8.670 | 8.750 | 8.648 | 8.717 | 1,871,151 | +0.03(+0.37%) |
Mar 09, 2007 | 8.586 | 8.752 | 8.582 | 8.685 | 5,225,315 | +0.10(+1.15%) |
Mar 08, 2007 | 8.559 | 8.660 | 8.549 | 8.586 | 2,161,060 | +0.03(+0.32%) |
Mar 07, 2007 | 8.513 | 8.579 | 8.513 | 8.559 | 1,407,383 | +0.05(+0.54%) |
Mar 06, 2007 | 8.483 | 8.554 | 8.478 | 8.513 | 3,265,930 | +0.03(+0.38%) |
Mar 05, 2007 | 8.653 | 8.671 | 8.451 | 8.480 | 4,432,955 | -0.17(-1.94%) |
Mar 02, 2007 | 8.619 | 8.655 | 8.582 | 8.648 | 1,169,632 | +0.02(+0.21%) |
Mar 01, 2007 | 8.662 | 8.685 | 8.589 | 8.630 | 2,360,328 | -0.03(-0.37%) |
Feb 28, 2007 | 8.628 | 8.701 | 8.586 | 8.662 | 4,029,603 | +0.03(+0.40%) |
Feb 27, 2007 | 8.729 | 8.814 | 8.570 | 8.628 | 6,806,122 | -0.06(-0.66%) |
Feb 26, 2007 | 8.674 | 8.697 | 8.632 | 8.685 | 2,310,143 | -0.01(-0.08%) |
Feb 23, 2007 | 8.630 | 8.699 | 8.628 | 8.692 | 3,399,801 | +0.06(+0.72%) |
Feb 22, 2007 | 8.651 | 8.671 | 8.628 | 8.630 | 2,739,574 | -0.00(-0.03%) |
Feb 21, 2007 | 8.619 | 8.662 | 8.605 | 8.632 | 4,134,788 | +0.01(+0.16%) |
Feb 20, 2007 | 8.655 | 8.669 | 8.612 | 8.619 | 8,996,739 | -0.04(-0.50%) |
Feb 16, 2007 | 8.628 | 8.683 | 8.609 | 8.662 | 7,813,197 | +0.03(+0.32%) |
Feb 15, 2007 | 8.743 | 8.757 | 8.554 | 8.635 | 4,908,458 | -0.10(-1.18%) |
Feb 14, 2007 | 8.777 | 8.796 | 8.731 | 8.738 | 5,956,424 | -0.03(-0.34%) |
Feb 13, 2007 | 8.789 | 8.789 | 8.729 | 8.768 | 5,063,804 | -0.03(-0.37%) |
Feb 12, 2007 | 8.823 | 8.835 | 8.743 | 8.800 | 6,713,365 | -0.02(-0.21%) |
Feb 09, 2007 | 8.823 | 8.890 | 8.805 | 8.819 | 7,089,946 | -0.00(-0.05%) |
Feb 08, 2007 | 8.855 | 8.895 | 8.812 | 8.823 | 9,392,267 | -0.03(-0.36%) |
Feb 07, 2007 | 9.042 | 9.051 | 8.777 | 8.855 | 28,172,888 | -0.30(-3.29%) |
Feb 06, 2007 | 9.203 | 9.283 | 9.141 | 9.157 | 20,262,764 | -0.07(-0.80%) |
Feb 05, 2007 | 9.104 | 9.300 | 9.053 | 9.230 | 36,938,396 | +1.62(+21.21%) |
Feb 02, 2007 | 7.569 | 7.691 | 7.558 | 7.615 | 2,626,566 | +0.09(+1.16%) |